Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umh Properties (NY: UMH )

15.78 +0.42 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2006 7.754 7.769 7.684 7.755 19,597 -0.01(-0.18%)
Aug 30, 2006 7.769 7.774 7.753 7.769 2,771 +0.03(+0.33%)
Aug 29, 2006 7.754 7.805 7.744 7.744 64,731 -0.01(-0.13%)
Aug 28, 2006 7.805 7.805 7.729 7.754 17,618 -0.09(-1.16%)
Aug 25, 2006 7.881 7.931 7.805 7.845 46,717 -0.06(-0.70%)
Aug 24, 2006 7.881 7.931 7.830 7.901 28,505 +0.02(+0.26%)
Aug 23, 2006 7.881 7.881 7.835 7.881 7,918 +0.03(+0.32%)
Aug 22, 2006 7.805 7.881 7.800 7.855 8,512 +0.06(+0.78%)
Aug 21, 2006 7.678 7.795 7.678 7.795 17,816 +0.06(+0.72%)
Aug 18, 2006 7.724 7.739 7.707 7.739 6,730 +0.03(+0.38%)
Aug 17, 2006 7.704 7.724 7.628 7.710 16,034 -0.03(-0.44%)
Aug 16, 2006 7.719 7.744 7.709 7.744 4,552 -0.03(-0.32%)
Aug 15, 2006 7.633 7.774 7.633 7.769 8,710 +0.11(+1.45%)
Aug 14, 2006 7.628 7.709 7.623 7.658 10,887 +0.01(+0.07%)
Aug 11, 2006 7.678 7.704 7.628 7.653 7,720 -0.19(-2.45%)
Aug 10, 2006 7.754 7.881 7.724 7.845 10,095 +0.03(+0.32%)
Aug 09, 2006 7.779 7.820 7.729 7.820 6,928 +0.04(+0.52%)
Aug 08, 2006 7.875 7.896 7.779 7.779 8,512 -0.13(-1.60%)
Aug 07, 2006 7.810 7.906 7.810 7.906 6,928 +0.06(+0.71%)
Aug 04, 2006 7.830 7.850 7.830 7.850 1,583 -0.01(-0.06%)
Aug 03, 2006 7.860 7.891 7.825 7.855 4,552 -0.01(-0.06%)
Aug 02, 2006 7.855 7.951 7.830 7.860 31,673 +0.06(+0.71%)
Aug 01, 2006 7.754 7.805 7.729 7.805 12,273 +0.00(+0.00%)
Jul 31, 2006 7.779 7.805 7.754 7.805 9,105 -0.03(-0.32%)
Jul 28, 2006 7.764 7.875 7.764 7.830 27,515 +0.10(+1.31%)
Jul 27, 2006 7.658 7.729 7.653 7.729 11,877 +0.02(+0.26%)
Jul 26, 2006 7.719 7.830 7.699 7.709 24,744 +0.03(+0.39%)
Jul 25, 2006 7.658 7.714 7.633 7.678 19,597 -0.01(-0.07%)
Jul 24, 2006 7.668 7.684 7.653 7.684 7,720 +0.01(+0.07%)
Jul 21, 2006 7.689 7.724 7.678 7.678 10,887 +0.03(+0.33%)
Jul 20, 2006 7.628 7.681 7.628 7.653 8,908 +0.02(+0.20%)
Jul 19, 2006 7.709 7.709 7.628 7.638 17,024 -0.07(-0.92%)
Jul 18, 2006 7.658 7.779 7.633 7.709 5,146 +0.06(+0.73%)
Jul 17, 2006 7.709 7.825 7.650 7.653 9,501 -0.10(-1.30%)
Jul 14, 2006 7.704 7.779 7.638 7.754 16,232 +0.04(+0.52%)
Jul 13, 2006 7.714 7.719 7.714 7.714 2,177 +0.00(+0.00%)
Jul 12, 2006 7.643 7.719 7.623 7.714 10,491 -0.00(-0.06%)
Jul 11, 2006 7.678 7.719 7.678 7.719 1,583 -0.01(-0.13%)
Jul 10, 2006 7.729 7.729 7.710 7.729 4,948 -0.02(-0.26%)
Jul 07, 2006 7.724 7.749 7.660 7.749 10,689 +0.07(+0.92%)
Jul 06, 2006 7.734 7.749 7.678 7.678 11,481 -0.08(-1.04%)
Jul 05, 2006 7.759 7.774 7.759 7.759 19,201 +0.00(+0.00%)
Jul 03, 2006 7.678 7.779 7.678 7.759 4,157 +0.06(+0.79%)
Jun 30, 2006 7.714 7.714 7.678 7.699 9,897 -0.02(-0.20%)
Jun 29, 2006 7.653 7.714 7.653 7.714 16,232 +0.06(+0.73%)
Jun 28, 2006 7.668 7.678 7.628 7.658 19,795 +0.00(+0.00%)
Jun 27, 2006 7.613 7.673 7.613 7.658 10,095 +0.05(+0.60%)
Jun 26, 2006 7.628 7.643 7.603 7.613 12,471 +0.02(+0.27%)
Jun 23, 2006 7.603 7.608 7.481 7.593 16,430 -0.01(-0.13%)
Jun 22, 2006 7.648 7.648 7.603 7.603 7,324 +0.00(+0.00%)
Jun 21, 2006 7.577 7.628 7.577 7.603 8,512 -0.03(-0.33%)
Jun 20, 2006 7.557 7.628 7.557 7.628 28,307 +0.06(+0.73%)
Jun 19, 2006 7.577 7.577 7.527 7.572 4,948 -0.01(-0.07%)
Jun 16, 2006 7.552 7.577 7.507 7.577 14,252 +0.08(+1.01%)
Jun 15, 2006 7.476 7.527 7.461 7.502 5,740 +0.03(+0.34%)
Jun 14, 2006 7.577 7.577 7.476 7.476 5,740 -0.10(-1.33%)
Jun 13, 2006 7.628 7.628 7.557 7.577 4,355 -0.07(-0.86%)
Jun 12, 2006 7.603 7.643 7.582 7.643 22,764 +0.07(+0.87%)
Jun 09, 2006 7.476 7.577 7.431 7.577 35,038 +0.07(+0.87%)
Jun 08, 2006 7.547 7.577 7.476 7.512 12,669 -0.06(-0.80%)
Jun 07, 2006 7.481 7.588 7.481 7.572 19,003 +0.14(+1.90%)
Jun 06, 2006 7.547 7.552 7.431 7.431 20,785 -0.07(-0.94%)
Jun 05, 2006 7.628 7.628 7.451 7.502 21,775 -0.15(-1.92%)
Jun 02, 2006 7.628 7.648 7.628 7.648 4,552 -0.01(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.